Kia Corporation (KRX:000270)
South Korea · Delayed Price · Currency is KRW 104,800
+900 (0.87%)
At close: Aug 22, 2025, 3:30 PM KST
Kia Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 104,200.00 | 105,500.00 | 104,200.00 | 104,800.00 | 104,800.00 | 0.87% | 619,398 |
| Aug 21, 2025 | 105,700.00 | 105,800.00 | 103,900.00 | 103,900.00 | 103,900.00 | -1.14% | 433,907 |
| Aug 20, 2025 | 104,200.00 | 105,500.00 | 103,300.00 | 105,100.00 | 105,100.00 | 1.06% | 713,124 |
| Aug 19, 2025 | 102,500.00 | 104,000.00 | 101,900.00 | 104,000.00 | 104,000.00 | 1.76% | 627,551 |
| Aug 18, 2025 | 102,100.00 | 103,400.00 | 102,100.00 | 102,200.00 | 102,200.00 | -1.45% | 616,182 |
| Aug 14, 2025 | 103,600.00 | 104,700.00 | 103,100.00 | 103,700.00 | 103,700.00 | 0.48% | 766,542 |
| Aug 13, 2025 | 102,800.00 | 103,300.00 | 102,100.00 | 103,200.00 | 103,200.00 | 1.38% | 584,019 |
| Aug 12, 2025 | 101,100.00 | 103,700.00 | 101,000.00 | 101,800.00 | 101,800.00 | 0.20% | 655,429 |
| Aug 11, 2025 | 101,600.00 | 102,750.00 | 101,300.00 | 101,600.00 | 101,600.00 | -0.29% | 536,398 |
| Aug 8, 2025 | 102,300.00 | 102,400.00 | 101,400.00 | 101,900.00 | 101,900.00 | 0.10% | 695,651 |
| Aug 7, 2025 | 103,000.00 | 103,300.00 | 101,500.00 | 101,800.00 | 101,800.00 | - | 649,320 |
| Aug 6, 2025 | 101,300.00 | 102,700.00 | 101,200.00 | 101,800.00 | 101,800.00 | 0.39% | 780,400 |
| Aug 5, 2025 | 103,000.00 | 104,200.00 | 101,300.00 | 101,400.00 | 101,400.00 | -1.36% | 1,000,737 |
| Aug 4, 2025 | 100,700.00 | 103,700.00 | 100,500.00 | 102,800.00 | 102,800.00 | 1.98% | 849,298 |
| Aug 1, 2025 | 101,300.00 | 104,100.00 | 100,800.00 | 100,800.00 | 100,800.00 | -1.47% | 1,374,554 |
| Jul 31, 2025 | 112,700.00 | 113,200.00 | 102,300.00 | 102,300.00 | 102,300.00 | -7.34% | 3,379,163 |
| Jul 30, 2025 | 105,000.00 | 112,400.00 | 105,000.00 | 110,400.00 | 110,400.00 | 4.45% | 1,917,384 |
| Jul 29, 2025 | 104,300.00 | 106,400.00 | 103,500.00 | 105,700.00 | 105,700.00 | 0.19% | 1,333,062 |
| Jul 28, 2025 | 106,300.00 | 107,500.00 | 104,500.00 | 105,500.00 | 105,500.00 | 1.34% | 1,045,072 |
| Jul 25, 2025 | 105,000.00 | 107,000.00 | 102,400.00 | 104,100.00 | 104,100.00 | -0.86% | 1,395,349 |
| Jul 24, 2025 | 107,200.00 | 109,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | -1.04% | 2,027,261 |
| Jul 23, 2025 | 100,800.00 | 106,100.00 | 100,500.00 | 106,100.00 | 106,100.00 | 8.49% | 3,543,388 |
| Jul 22, 2025 | 99,200.00 | 99,700.00 | 97,600.00 | 97,800.00 | 97,800.00 | -1.51% | 726,347 |
| Jul 21, 2025 | 99,700.00 | 100,200.00 | 99,100.00 | 99,300.00 | 99,300.00 | -0.50% | 422,784 |
| Jul 18, 2025 | 100,500.00 | 101,400.00 | 99,400.00 | 99,800.00 | 99,800.00 | -0.40% | 586,973 |
| Jul 17, 2025 | 100,000.00 | 100,700.00 | 98,500.00 | 100,200.00 | 100,200.00 | 0.70% | 687,922 |
| Jul 16, 2025 | 99,700.00 | 100,500.00 | 99,100.00 | 99,500.00 | 99,500.00 | -0.50% | 668,896 |
| Jul 15, 2025 | 102,100.00 | 102,300.00 | 99,800.00 | 100,000.00 | 100,000.00 | -2.91% | 1,381,726 |
| Jul 14, 2025 | 100,200.00 | 103,300.00 | 99,600.00 | 103,000.00 | 103,000.00 | 2.18% | 1,173,952 |
| Jul 11, 2025 | 100,100.00 | 102,100.00 | 99,800.00 | 100,800.00 | 100,800.00 | 0.70% | 1,087,429 |
| Jul 10, 2025 | 99,900.00 | 101,200.00 | 99,300.00 | 100,100.00 | 100,100.00 | 0.50% | 1,142,761 |
| Jul 9, 2025 | 98,300.00 | 99,800.00 | 97,400.00 | 99,600.00 | 99,600.00 | 0.50% | 1,037,777 |
| Jul 8, 2025 | 98,600.00 | 99,800.00 | 97,500.00 | 99,100.00 | 99,100.00 | 0.51% | 730,076 |
| Jul 7, 2025 | 98,900.00 | 100,000.00 | 98,300.00 | 98,600.00 | 98,600.00 | -0.50% | 430,089 |
| Jul 4, 2025 | 100,500.00 | 101,500.00 | 99,100.00 | 99,100.00 | 99,100.00 | -1.00% | 470,300 |
| Jul 3, 2025 | 100,400.00 | 101,500.00 | 99,300.00 | 100,100.00 | 100,100.00 | 0.10% | 774,595 |
| Jul 2, 2025 | 100,200.00 | 100,700.00 | 98,750.00 | 100,000.00 | 100,000.00 | 1.32% | 1,023,366 |
| Jul 1, 2025 | 97,000.00 | 100,500.00 | 97,000.00 | 98,700.00 | 98,700.00 | 1.86% | 1,019,849 |
| Jun 30, 2025 | 96,900.00 | 98,200.00 | 96,600.00 | 96,900.00 | 96,900.00 | -0.82% | 693,015 |
| Jun 27, 2025 | 99,700.00 | 99,700.00 | 97,400.00 | 97,700.00 | 97,700.00 | -1.41% | 574,885 |
| Jun 26, 2025 | 100,700.00 | 102,500.00 | 98,700.00 | 99,100.00 | 99,100.00 | -1.98% | 1,157,512 |
| Jun 25, 2025 | 97,500.00 | 104,500.00 | 97,000.00 | 101,100.00 | 101,100.00 | 4.33% | 2,778,238 |
| Jun 24, 2025 | 95,700.00 | 98,500.00 | 95,700.00 | 96,900.00 | 96,900.00 | 1.04% | 911,752 |
| Jun 23, 2025 | 97,000.00 | 97,000.00 | 94,400.00 | 95,900.00 | 95,900.00 | -2.84% | 867,116 |
| Jun 20, 2025 | 98,000.00 | 98,900.00 | 97,200.00 | 98,700.00 | 98,700.00 | 0.51% | 998,377 |
| Jun 19, 2025 | 99,400.00 | 99,800.00 | 97,500.00 | 98,200.00 | 98,200.00 | -0.71% | 691,399 |
| Jun 18, 2025 | 98,500.00 | 99,400.00 | 97,200.00 | 98,900.00 | 98,900.00 | -0.70% | 1,018,716 |
| Jun 17, 2025 | 98,000.00 | 99,800.00 | 97,800.00 | 99,600.00 | 99,600.00 | 2.15% | 1,332,802 |
| Jun 16, 2025 | 96,500.00 | 97,900.00 | 95,100.00 | 97,500.00 | 97,500.00 | 0.31% | 809,768 |
| Jun 13, 2025 | 98,000.00 | 98,100.00 | 95,600.00 | 97,200.00 | 97,200.00 | -1.22% | 1,506,724 |